Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Stem Holdings Inc (OP: STMH )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 2:18 PM EDT, Apr 16, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2023 0.0110 0.0135 0.0100 0.0117 8,872 -0.00(-4.88%)
Jul 28, 2023 0.0135 0.0135 0.0100 0.0123 2,505 +0.00(+11.82%)
Jul 27, 2023 0.0114 0.0135 0.0102 0.0110 132,800 +0.00(+7.84%)
Jul 26, 2023 0.0169 0.0169 0.0077 0.0102 1,073,389 -0.00(-23.88%)
Jul 25, 2023 0.0169 0.0169 0.0112 0.0134 25,750 -0.00(-8.22%)
Jul 24, 2023 0.0150 0.0160 0.0112 0.0146 128,528 -0.00(-2.67%)
Jul 21, 2023 0.0150 0.0150 0.0100 0.0150 22,500 +0.00(+36.36%)
Jul 20, 2023 0.0150 0.0150 0.0110 0.0110 3,100 +0.00(+10.00%)
Jul 19, 2023 0.0116 0.0150 0.0100 0.0100 12,481 -0.00(-28.57%)
Jul 18, 2023 0.0145 0.0180 0.0093 0.0140 5,203 -0.00(-11.95%)
Jul 17, 2023 0.0144 0.0159 0.0090 0.0159 347,871 +0.00(+33.61%)
Jul 14, 2023 0.0144 0.0144 0.0105 0.0119 14,088 -0.00(-17.36%)
Jul 13, 2023 0.0144 0.0144 0.0144 0.0144 20,073 +0.00(+0.00%)
Jul 12, 2023 0.0144 0.0144 0.0144 0.0144 1,128 +0.00(+18.03%)
Jul 11, 2023 0.0100 0.0122 0.0100 0.0122 56,050 -0.00(-6.15%)
Jul 10, 2023 0.0131 0.0131 0.0080 0.0130 8,275 -0.00(-0.76%)
Jul 07, 2023 0.0151 0.0151 0.0110 0.0131 5,000 +0.00(+11.02%)
Jul 06, 2023 0.0131 0.0139 0.0118 0.0118 4,800 -0.00(-0.84%)
Jul 05, 2023 0.0151 0.0151 0.0119 0.0119 11,575 -0.00(-9.16%)
Jul 03, 2023 0.0151 0.0151 0.0131 0.0131 10,925 +0.00(+0.00%)
Jun 30, 2023 0.0131 0.0131 0.0131 0.0131 1,683 +0.00(+19.09%)
Jun 29, 2023 0.0110 0.0116 0.0110 0.0110 2,500 -0.00(-5.17%)
Jun 28, 2023 0.0113 0.0116 0.0110 0.0116 27,377 +0.00(+5.45%)
Jun 27, 2023 0.0114 0.0128 0.0110 0.0110 2,450 -0.00(-5.17%)
Jun 26, 2023 0.0122 0.0122 0.0080 0.0116 377,500 +0.00(+8.41%)
Jun 23, 2023 0.0140 0.0140 0.0107 0.0107 108,181 -0.00(-29.14%)
Jun 22, 2023 0.0151 0.0151 0.0130 0.0151 8,006 +0.00(+7.09%)
Jun 21, 2023 0.0151 0.0151 0.0141 0.0141 3,500 +0.00(+3.68%)
Jun 20, 2023 0.0150 0.0150 0.0107 0.0136 177,968 +0.00(+4.62%)
Jun 16, 2023 0.0150 0.0150 0.0110 0.0130 1,850 +0.00(+0.00%)
Jun 15, 2023 0.0150 0.0150 0.0110 0.0130 11,020 -0.00(-13.33%)
Jun 14, 2023 0.0114 0.0150 0.0107 0.0150 128,115 +0.00(+25.00%)
Jun 13, 2023 0.0123 0.0123 0.0110 0.0120 41,215 +0.00(+0.00%)
Jun 12, 2023 0.0115 0.0129 0.0110 0.0120 230,300 -0.00(-2.44%)
Jun 09, 2023 0.0129 0.0129 0.0110 0.0123 30,501 -0.00(-3.15%)
Jun 08, 2023 0.0129 0.0129 0.0110 0.0127 27,086 +0.00(+3.25%)
Jun 07, 2023 0.0132 0.0132 0.0112 0.0123 29,102 -0.00(-5.38%)
Jun 06, 2023 0.0110 0.0135 0.0110 0.0130 125,550 -0.00(-6.47%)
Jun 05, 2023 0.0149 0.0149 0.0126 0.0139 1,325 +0.00(+13.01%)
Jun 02, 2023 0.0110 0.0149 0.0110 0.0123 20,275 -0.00(-4.65%)
Jun 01, 2023 0.0144 0.0144 0.0110 0.0129 13,530 -0.00(-8.51%)
May 31, 2023 0.0128 0.0141 0.0115 0.0141 11,100 +0.00(+16.53%)
May 30, 2023 0.0111 0.0149 0.0110 0.0121 283,237 +0.00(+0.83%)
May 26, 2023 0.0180 0.0180 0.0110 0.0120 177,055 -0.00(-6.25%)
May 25, 2023 0.0118 0.0138 0.0118 0.0128 11,850 +0.00(+0.00%)
May 24, 2023 0.0107 0.0128 0.0107 0.0128 67,517 +0.00(+0.79%)
May 23, 2023 0.0139 0.0139 0.0110 0.0127 226,788 -0.00(-2.31%)
May 22, 2023 0.0139 0.0139 0.0130 0.0130 17,143 -0.00(-7.80%)
May 19, 2023 0.0141 0.0141 0.0141 0.0141 1,000 +0.00(+0.71%)
May 18, 2023 0.0116 0.0140 0.0116 0.0140 62,208 +0.00(+2.94%)
May 17, 2023 0.0110 0.0150 0.0110 0.0136 404,412 +0.00(+6.25%)
May 16, 2023 0.0135 0.0135 0.0110 0.0128 61,652 +0.00(+6.67%)
May 15, 2023 0.0116 0.0149 0.0111 0.0120 220,392 -0.00(-7.69%)
May 12, 2023 0.0150 0.0150 0.0130 0.0130 244,277 -0.00(-9.09%)
May 11, 2023 0.0184 0.0184 0.0143 0.0143 36,043 -0.00(-15.38%)
May 10, 2023 0.0151 0.0170 0.0130 0.0169 22,596 +0.00(+5.62%)
May 09, 2023 0.0185 0.0185 0.0131 0.0160 72,175 -0.00(-1.84%)
May 08, 2023 0.0175 0.0185 0.0141 0.0163 120,765 +0.00(+0.62%)
May 05, 2023 0.0185 0.0185 0.0131 0.0162 53,042 +0.00(+14.08%)
May 04, 2023 0.0164 0.0187 0.0140 0.0142 33,679 +0.00(+1.43%)
May 03, 2023 0.0187 0.0187 0.0140 0.0140 14,165 +0.00(+0.00%)
May 02, 2023 0.0163 0.0163 0.0140 0.0140 34,753 -0.00(-2.78%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.